The last time Bitcoin (BTC) closed below $1,000 was on March 26, 2017, having a price of $966.73. It was down 0.7% for the day. The latest price is $102,159.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2017 | $1,723.89 | $1,833.49 | $1,716.30 | $1,755.36 | 1,167,920,000 |
May 08 2017 | $1,596.92 | $1,723.35 | $1,596.92 | $1,723.35 | 1,340,320,000 |
May 07 2017 | $1,579.47 | $1,596.72 | $1,559.76 | $1,596.71 | 1,080,029,952 |
May 06 2017 | $1,556.81 | $1,578.80 | $1,542.50 | $1,578.80 | 582,529,984 |
May 05 2017 | $1,540.87 | $1,618.03 | $1,530.31 | $1,555.45 | 946,035,968 |
May 04 2017 | $1,490.72 | $1,608.91 | $1,490.72 | $1,537.67 | 933,548,992 |
May 03 2017 | $1,453.78 | $1,492.77 | $1,447.49 | $1,490.09 | 583,795,968 |
May 02 2017 | $1,421.03 | $1,473.90 | $1,415.69 | $1,452.82 | 477,337,984 |
May 01 2017 | $1,348.30 | $1,434.32 | $1,348.30 | $1,421.60 | 713,624,000 |
April 30 2017 | $1,321.87 | $1,347.91 | $1,314.92 | $1,347.89 | 413,115,008 |
April 29 2017 | $1,317.84 | $1,327.20 | $1,315.21 | $1,321.79 | 422,705,984 |
April 28 2017 | $1,317.74 | $1,331.28 | $1,292.37 | $1,316.48 | 527,488,992 |
April 27 2017 | $1,281.88 | $1,319.70 | $1,281.30 | $1,317.73 | 449,196,992 |
April 26 2017 | $1,265.99 | $1,294.83 | $1,265.93 | $1,281.08 | 329,631,008 |
April 25 2017 | $1,250.45 | $1,267.58 | $1,249.97 | $1,265.49 | 242,556,000 |
April 24 2017 | $1,209.63 | $1,250.94 | $1,209.63 | $1,250.15 | 235,806,000 |
April 23 2017 | $1,231.92 | $1,232.20 | $1,203.94 | $1,207.21 | 258,951,008 |
April 22 2017 | $1,222.71 | $1,235.56 | $1,208.47 | $1,231.71 | 249,320,000 |
April 21 2017 | $1,229.42 | $1,235.94 | $1,215.56 | $1,222.05 | 272,167,008 |
April 20 2017 | $1,211.08 | $1,240.79 | $1,208.41 | $1,229.08 | 315,108,000 |
April 19 2017 | $1,212.13 | $1,215.51 | $1,205.08 | $1,210.29 | 288,060,992 |
April 18 2017 | $1,193.77 | $1,217.57 | $1,193.77 | $1,211.67 | 270,524,000 |
April 17 2017 | $1,183.25 | $1,194.90 | $1,172.65 | $1,193.91 | 253,206,000 |
April 16 2017 | $1,172.61 | $1,187.22 | $1,172.61 | $1,182.94 | 183,231,008 |
April 15 2017 | $1,167.30 | $1,188.00 | $1,164.96 | $1,172.52 | 203,559,008 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
